Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | USD | 7.47 | 7.68 | 7.3353 | 7.66 | 7.66 | +0.19 (+2.54%) | 210,114 |
31 Jan 2018 | USD | 7.36 | 7.55 | 7.36 | 7.47 | 7.47 | +0.14 (+1.91%) | 137,741 |
30 Jan 2018 | USD | 7.33 | 7.38 | 7.2 | 7.33 | 7.33 | -0.03 (-0.41%) | 174,396 |
29 Jan 2018 | USD | 7.36 | 7.48 | 7.29 | 7.36 | 7.36 | -0.03 (-0.41%) | 123,491 |
26 Jan 2018 | USD | 7.46 | 7.48 | 7.3 | 7.39 | 7.39 | -0.05 (-0.67%) | 129,002 |
25 Jan 2018 | USD | 7.69 | 7.73 | 7.33 | 7.44 | 7.44 | -0.14 (-1.85%) | 205,236 |
24 Jan 2018 | USD | 7.72 | 7.92 | 7.365 | 7.58 | 7.58 | -0.11 (-1.43%) | 287,187 |
23 Jan 2018 | USD | 7.69 | 7.76 | 7.58 | 7.69 | 7.69 | +0.02 (+0.26%) | 166,524 |
22 Jan 2018 | USD | 7.62 | 7.75 | 7.5324 | 7.67 | 7.67 | +0.06 (+0.79%) | 66,203 |
19 Jan 2018 | USD | 7.4 | 7.68 | 7.22 | 7.61 | 7.61 | +0.16 (+2.15%) | 102,581 |
18 Jan 2018 | USD | 7.62 | 7.62 | 7.43 | 7.45 | 7.45 | -0.19 (-2.49%) | 146,475 |
17 Jan 2018 | USD | 7.6 | 7.7 | 7.45 | 7.64 | 7.64 | +0.06 (+0.79%) | 134,981 |
16 Jan 2018 | USD | 7.76 | 7.81 | 7.54 | 7.58 | 7.58 | -0.16 (-2.07%) | 181,842 |
15 Jan 2018 | USD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 0 |
12 Jan 2018 | USD | 7.83 | 7.87 | 7.65 | 7.74 | 7.74 | -0.01 (-0.13%) | 192,232 |
11 Jan 2018 | USD | 7.83 | 7.87 | 7.72 | 7.75 | 7.75 | -0.03 (-0.39%) | 270,212 |
10 Jan 2018 | USD | 7.85 | 7.94 | 7.665 | 7.78 | 7.78 | -0.1 (-1.27%) | 136,345 |
9 Jan 2018 | USD | 8.21 | 8.21 | 7.72 | 7.88 | 7.88 | -0.39 (-4.72%) | 282,589 |
8 Jan 2018 | USD | 8.27 | 8.4 | 8.17 | 8.27 | 8.27 | -0.03 (-0.36%) | 151,270 |
5 Jan 2018 | USD | 8.11 | 8.37 | 7.98 | 8.3 | 8.3 | +0.22 (+2.72%) | 95,519 |
4 Jan 2018 | USD | 8.09 | 8.15 | 7.85 | 8.08 | 8.08 | +0.06 (+0.75%) | 218,361 |
3 Jan 2018 | USD | 7.83 | 8.11 | 7.71 | 8.02 | 8.02 | +0.27 (+3.48%) | 237,162 |
2 Jan 2018 | USD | 7.61 | 7.81 | 7.47 | 7.75 | 7.75 | +0.22 (+2.92%) | 388,548 |
1 Jan 2018 | USD | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 7.63 | 7.65 | 7.41 | 7.53 | 7.53 | -0.06 (-0.79%) | 342,266 |
28 Dec 2017 | USD | 7.53 | 7.64 | 7.38 | 7.59 | 7.59 | +0.1 (+1.34%) | 362,192 |
27 Dec 2017 | USD | 7.48 | 7.68 | 7.45 | 7.49 | 7.49 | 0.0 (0.0%) | 299,941 |
26 Dec 2017 | USD | 7.56 | 7.68 | 7.43 | 7.49 | 7.49 | -0.09 (-1.19%) | 207,500 |
25 Dec 2017 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 7.65 | 7.78 | 7.51 | 7.58 | 7.58 | -0.02 (-0.26%) | 243,624 |